Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

25.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.72 43.36 43.45 201,556 -0.22(-0.50%)
Jun 28, 2018 43.22 43.68 43.19 43.67 167,271 +0.60(+1.39%)
Jun 27, 2018 43.68 43.93 43.07 43.07 285,081 -0.49(-1.12%)
Jun 26, 2018 43.83 43.85 43.49 43.56 264,927 -1.18(-2.64%)
Jun 25, 2018 44.63 44.87 44.63 44.74 252,198 +0.00(+0.00%)
Jun 22, 2018 44.89 44.96 44.66 44.74 117,631 -0.09(-0.20%)
Jun 21, 2018 44.77 44.89 44.69 44.83 156,596 +0.03(+0.07%)
Jun 20, 2018 44.77 44.88 44.57 44.80 185,161 +0.08(+0.18%)
Jun 19, 2018 44.53 44.75 44.50 44.72 365,196 +0.17(+0.38%)
Jun 18, 2018 44.16 44.57 44.16 44.55 377,438 +0.36(+0.81%)
Jun 15, 2018 44.34 44.28 44.19 120,498 -0.09(-0.20%)
Jun 14, 2018 43.99 44.37 43.99 44.28 121,166 +0.31(+0.71%)
Jun 13, 2018 44.18 44.21 43.89 43.97 172,186 -0.22(-0.50%)
Jun 12, 2018 44.38 44.38 44.15 44.19 217,502 -0.15(-0.34%)
Jun 11, 2018 44.33 44.42 44.20 44.34 256,435 +0.05(+0.11%)
Jun 08, 2018 44.16 44.32 44.16 44.29 127,939 +0.23(+0.52%)
Jun 07, 2018 44.01 44.21 43.98 44.06 175,938 +0.07(+0.16%)
Jun 06, 2018 44.00 43.77 43.99 167,270 +0.01(+0.02%)
Jun 05, 2018 44.02 44.10 43.88 43.98 228,246 -0.02(-0.05%)
Jun 04, 2018 44.00 44.15 43.86 44.00 288,726 +0.15(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.